BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.05429 | $0.05886 | $0.03867 | $0.03980 | $1,271.14 | $471,791 |
| 2016-11-02 | $0.03814 | $0.04225 | $0.03807 | $0.03888 | $803.92 | $460,887 |
| 2016-11-03 | $0.03917 | $0.05930 | $0.03917 | $0.04348 | $381.20 | $515,437 |
| 2016-11-04 | $0.04349 | $0.04396 | $0.03702 | $0.03996 | $89.36 | $473,774 |
| 2016-11-05 | $0.03997 | $0.04386 | $0.03849 | $0.04383 | $297.93 | $519,632 |
| 2016-11-06 | $0.04383 | $0.05004 | $0.03849 | $0.03849 | $7.78 | $456,268 |
| 2016-11-07 | $0.03847 | $0.05435 | $0.03847 | $0.05175 | $566.66 | $613,492 |
| 2016-11-08 | $0.05176 | $0.05252 | $0.04016 | $0.04036 | $160.64 | $478,523 |
| 2016-11-09 | $0.04036 | $0.04131 | $0.03836 | $0.04128 | $253.21 | $489,412 |
| 2016-11-10 | $0.04127 | $0.05088 | $0.03825 | $0.05068 | $607.23 | $600,847 |
| 2016-11-11 | $0.05069 | $0.05075 | $0.03967 | $0.04310 | $12,776.60 | $511,030 |
| 2016-11-12 | $0.04309 | $0.04309 | $0.03890 | $0.03967 | $3,632.53 | $470,288 |
| 2016-11-13 | $0.03967 | $0.03967 | $0.03813 | $0.03963 | $342.78 | $469,790 |
| 2016-11-14 | $0.03963 | $0.04369 | $0.03669 | $0.04369 | $854.90 | $517,965 |
| 2016-11-15 | $0.04371 | $0.04789 | $0.03653 | $0.03653 | $3,899.10 | $433,047 |
| 2016-11-16 | $0.03653 | $0.04805 | $0.03647 | $0.04070 | $7,779.37 | $482,562 |
| 2016-11-17 | $0.04087 | $0.04202 | $0.03784 | $0.04174 | $3,664.43 | $494,868 |
| 2016-11-18 | $0.04173 | $0.05136 | $0.03926 | $0.03926 | $60.43 | $465,400 |
| 2016-11-19 | $0.03925 | $0.03925 | $0.03630 | $0.03631 | $293.29 | $430,464 |
| 2016-11-20 | $0.03631 | $0.03923 | $0.03631 | $0.03775 | $340.59 | $447,540 |
| 2016-11-21 | $0.03775 | $0.04361 | $0.03770 | $0.03946 | $1,947.16 | $467,815 |
| 2016-11-22 | $0.03946 | $0.03956 | $0.03634 | $0.03687 | $1,639.05 | $437,109 |
| 2016-11-23 | $0.03687 | $0.03688 | $0.03337 | $0.03337 | $1,037.26 | $395,597 |
| 2016-11-24 | $0.03335 | $0.03618 | $0.03335 | $0.03601 | $366.32 | $426,924 |
| 2016-11-25 | $0.03600 | $0.04092 | $0.02736 | $0.02905 | $1,734.37 | $344,383 |
| 2016-11-26 | $0.02905 | $0.03369 | $0.007550 | $0.03369 | $5.43 | $399,458 |
| 2016-11-27 | $0.03373 | $0.03573 | $0.02746 | $0.03468 | $1,356.09 | $411,190 |
| 2016-11-28 | $0.03468 | $0.03476 | $0.03031 | $0.03033 | $677.83 | $359,577 |
| 2016-11-29 | $0.03033 | $0.03283 | $0.02674 | $0.03283 | $366.64 | $389,182 |
| 2016-11-30 | $0.03283 | $0.03650 | $0.03283 | $0.03573 | $365.61 | $423,646 |